ファルテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 1,500 | 1,505 | 1,490 | 1,498 | ±0 | ±0% | 12,000 |
| 2014/08/25 | 1,500 | 1,500 | 1,485 | 1,498 | +15 | +1% | 12,000 |
| 2014/08/22 | 1,491 | 1,495 | 1,477 | 1,483 | -8 | -0.5% | 15,000 |
| 2014/08/21 | 1,489 | 1,493 | 1,482 | 1,491 | +1 | +0.1% | 5,000 |
| 2014/08/20 | 1,490 | 1,492 | 1,480 | 1,490 | +5 | +0.3% | 6,600 |
| 2014/08/19 | 1,485 | 1,495 | 1,476 | 1,485 | +13 | +0.9% | 9,600 |
| 2014/08/18 | 1,497 | 1,497 | 1,460 | 1,472 | -23 | -1.5% | 16,100 |
| 2014/08/15 | 1,504 | 1,504 | 1,485 | 1,495 | -5 | -0.3% | 7,400 |
| 2014/08/14 | 1,470 | 1,510 | 1,470 | 1,500 | +32 | +2.2% | 16,200 |
| 2014/08/13 | 1,453 | 1,469 | 1,451 | 1,468 | +15 | +1% | 8,100 |
| 2014/08/12 | 1,465 | 1,468 | 1,453 | 1,453 | -7 | -0.5% | 6,800 |
| 2014/08/11 | 1,451 | 1,470 | 1,442 | 1,460 | +18 | +1.2% | 27,600 |
| 2014/08/08 | 1,500 | 1,500 | 1,424 | 1,442 | -83 | -5.4% | 66,700 |
| 2014/08/07 | 1,510 | 1,538 | 1,505 | 1,525 | +5 | +0.3% | 14,700 |
| 2014/08/06 | 1,534 | 1,538 | 1,515 | 1,520 | -23 | -1.5% | 16,300 |
| 2014/08/05 | 1,553 | 1,577 | 1,530 | 1,543 | -9 | -0.6% | 11,600 |
| 2014/08/04 | 1,536 | 1,552 | 1,532 | 1,552 | +11 | +0.7% | 11,800 |
| 2014/08/01 | 1,520 | 1,580 | 1,520 | 1,541 | -12 | -0.8% | 13,800 |
| 2014/07/31 | 1,553 | 1,592 | 1,549 | 1,553 | +13 | +0.8% | 18,300 |
| 2014/07/30 | 1,550 | 1,550 | 1,536 | 1,540 | -18 | -1.2% | 6,900 |
| 2014/07/29 | 1,551 | 1,560 | 1,542 | 1,558 | +9 | +0.6% | 12,800 |
| 2014/07/28 | 1,532 | 1,550 | 1,521 | 1,549 | +26 | +1.7% | 12,600 |
| 2014/07/25 | 1,528 | 1,528 | 1,518 | 1,523 | +3 | +0.2% | 11,200 |
| 2014/07/24 | 1,537 | 1,537 | 1,518 | 1,520 | -5 | -0.3% | 6,000 |
| 2014/07/23 | 1,559 | 1,559 | 1,519 | 1,525 | -16 | -1% | 12,500 |
| 2014/07/22 | 1,525 | 1,541 | 1,520 | 1,541 | +26 | +1.7% | 13,400 |
| 2014/07/18 | 1,505 | 1,526 | 1,501 | 1,515 | +4 | +0.3% | 15,300 |
| 2014/07/17 | 1,525 | 1,530 | 1,511 | 1,511 | -21 | -1.4% | 14,400 |
| 2014/07/16 | 1,538 | 1,547 | 1,522 | 1,532 | -6 | -0.4% | 8,400 |
| 2014/07/15 | 1,544 | 1,545 | 1,535 | 1,538 | ±0 | ±0% | 6,500 |
| 2014/07/14 | 1,559 | 1,559 | 1,534 | 1,538 | +7 | +0.5% | 13,600 |
| 2014/07/11 | 1,515 | 1,545 | 1,504 | 1,531 | +11 | +0.7% | 18,700 |
| 2014/07/10 | 1,576 | 1,576 | 1,516 | 1,520 | -56 | -3.6% | 49,300 |
| 2014/07/09 | 1,584 | 1,590 | 1,565 | 1,576 | -24 | -1.5% | 22,900 |
| 2014/07/08 | 1,610 | 1,612 | 1,588 | 1,600 | -21 | -1.3% | 31,600 |
| 2014/07/07 | 1,653 | 1,653 | 1,621 | 1,621 | -32 | -1.9% | 24,200 |
| 2014/07/04 | 1,635 | 1,653 | 1,634 | 1,653 | +20 | +1.2% | 23,700 |
| 2014/07/03 | 1,628 | 1,645 | 1,622 | 1,633 | +13 | +0.8% | 19,800 |
| 2014/07/02 | 1,620 | 1,623 | 1,611 | 1,620 | +10 | +0.6% | 20,200 |
| 2014/07/01 | 1,595 | 1,618 | 1,594 | 1,610 | +23 | +1.4% | 22,500 |
| 2014/06/30 | 1,567 | 1,595 | 1,567 | 1,587 | +20 | +1.3% | 22,900 |
| 2014/06/27 | 1,592 | 1,599 | 1,550 | 1,567 | -49 | -3% | 45,100 |
| 2014/06/26 | 1,651 | 1,658 | 1,571 | 1,616 | -44 | -2.7% | 54,100 |
| 2014/06/25 | 1,651.7 | 1,665 | 1,650 | 1,660 | -1.7 | -0.1% | 42,300 |
| 2014/06/24 | 1,660 | 1,666.7 | 1,648.3 | 1,661.7 | -5 | -0.3% | 31,500 |
| 2014/06/23 | 1,670 | 1,676.7 | 1,646.7 | 1,666.7 | +20 | +1.2% | 50,700 |
| 2014/06/20 | 1,655 | 1,665 | 1,633.3 | 1,646.7 | -1.6 | -0.1% | 54,300 |
| 2014/06/19 | 1,646.7 | 1,656.7 | 1,611.7 | 1,648.3 | +15 | +0.9% | 48,900 |
| 2014/06/18 | 1,666.7 | 1,680 | 1,608.3 | 1,633.3 | -36.7 | -2.2% | 116,700 |
| 2014/06/17 | 1,700 | 1,726.7 | 1,633.3 | 1,670 | +3.3 | +0.2% | 122,100 |
2601～
2650
件表示中 / 2955件
類似銘柄と比較する
現在ご覧いただいている「ファルテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ファルテック | 36,700円 | -6.0% | -15.8% | 0.00% | 5.74倍 | 0.19倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
| テイン | 72,000円 | +12.7% | -29.3% | 4.86% | 11.56倍 | 0.59倍 |
|
改造車用のサスペンション専業メーカー。英、米、香港、北京に営業拠点。新興国向け強化 |
| 河西工 | 9,000円 | -2.0% | - | 0.00% | - | 0.21倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
| 小田原機 | 99,500円 | +24.5% | -48.2% | 2.81% | 24.45倍 | 0.76倍 |
|
路線バスの運賃箱やＩＣカードシステムなど運賃収受機器が主力。自動運転支援の製品開発も |
| ＨＫＳ | 195,100円 | +3.6% | -16.0% | 3.33% | 9.20倍 | 0.27倍 |
|
モータースポーツ向けマフラーなど改造部品を製販。部品の受託生産も。タイ、北米などに拠点 |
市場注目の銘柄
チャート関連のコラム
